ICE US Coffee C c3

🏛️ usa →
345.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 194.75 195.60 184.35 186.30 0.0M
2023-12-28 193.70 198.95 192.90 195.90 0.0M
2023-12-27 192.95 197.30 191.40 195.40 0.0M
2023-12-26 190.50 192.80 189.40 192.00 0.0M
2023-12-22 189.50 191.55 186.85 190.20 0.0M
2023-12-21 187.05 194.40 185.60 190.95 0.0M
2023-12-20 196.95 198.70 187.05 188.10 0.0M
2023-12-19 189.90 200.65 188.60 199.40 0.0M
2023-12-18 186.80 190.60 184.40 188.05 0.0M
2023-12-15 187.25 189.50 185.00 186.80 0.0M
2023-12-14 185.30 190.60 183.55 187.25 0.0M
2023-12-13 182.60 188.20 181.80 185.30 0.0M
2023-12-12 181.40 184.50 178.15 182.50 0.0M
2023-12-11 175.10 182.00 174.30 181.80 0.0M
2023-12-08 176.35 178.10 174.70 175.50 0.0M
2023-12-07 174.70 177.45 173.95 175.65 0.0M
2023-12-06 181.00 181.30 173.40 173.55 0.0M
2023-12-05 176.85 182.95 175.35 181.50 0.0M
2023-12-04 179.85 179.85 174.00 177.25 0.0M
2023-12-01 181.90 185.05 174.80 181.70 0.0M
2023-11-30 171.40 181.80 170.80 180.75 0.0M
2023-11-29 170.20 170.40 167.90 170.05 0.0M
2023-11-28 166.60 172.15 166.00 170.50 0.0M
2023-11-27 165.00 169.60 164.45 166.30 0.0M
2023-11-24 167.05 169.45 165.80 166.60 0.0M
2023-11-22 167.70 169.10 164.90 167.95 0.0M
2023-11-21 170.70 170.90 166.50 167.70 0.0M
2023-11-20 166.35 172.65 165.25 170.40 0.0M
2023-11-17 170.60 172.00 165.65 166.55 0.0M
2023-11-16 175.00 176.00 170.60 171.30 0.0M
2023-11-15 172.35 175.80 169.60 175.00 0.0M
2023-11-14 172.55 173.95 171.15 171.60 0.0M
2023-11-13 168.15 173.60 167.05 173.05 0.0M
2023-11-10 173.10 174.00 168.90 170.60 0.0M
2023-11-09 172.95 174.30 171.65 174.20 0.0M
2023-11-08 169.60 172.80 169.60 172.20 0.0M
2023-11-07 171.65 172.15 168.15 169.85 0.0M
2023-11-06 168.35 172.40 167.25 172.15 0.0M
2023-11-03 165.20 169.85 164.90 169.60 0.0M
2023-11-02 160.30 165.15 159.80 164.25 0.0M
2023-11-01 163.90 164.65 158.35 159.35 0.0M
2023-10-31 158.55 165.60 158.50 165.05 0.0M
2023-10-30 160.05 160.80 158.50 158.80 0.0M
2023-10-27 160.90 163.15 160.50 161.10 0.0M
2023-10-26 161.65 163.60 160.60 161.40 0.0M
2023-10-25 167.25 168.30 161.50 162.65 0.0M
2023-10-24 164.95 168.10 164.45 167.55 0.0M
2023-10-23 162.95 166.25 162.15 165.30 0.0M
2023-10-20 161.50 165.30 160.40 164.65 0.0M
2023-10-19 157.95 162.05 157.95 161.75 0.0M
2023-10-18 157.40 159.30 156.50 158.05 0.0M
2023-10-17 155.10 157.60 153.75 157.05 0.0M
2023-10-16 155.30 156.60 153.40 155.25 0.0M
2023-10-13 151.20 156.05 150.45 155.60 0.0M
2023-10-12 149.60 151.20 148.70 150.65 0.0M
2023-10-11 149.30 150.95 147.85 149.30 0.0M
2023-10-10 148.00 150.05 145.90 149.25 0.0M
2023-10-09 147.80 149.70 146.90 148.10 0.0M
2023-10-06 147.45 148.45 146.15 148.00 0.0M
2023-10-05 147.90 149.00 146.70 147.05 0.0M
2023-10-04 149.80 150.35 147.70 148.15 0.0M
2023-10-03 151.05 151.40 149.15 150.35 0.0M
2023-10-02 148.15 153.00 147.55 150.85 0.0M
2023-09-29 149.00 149.45 147.00 147.95 0.0M
2023-09-28 150.80 151.80 148.35 149.15 0.0M
2023-09-27 152.05 152.15 149.50 150.95 0.0M
2023-09-26 151.00 153.85 150.55 152.65 0.0M
2023-09-25 152.65 154.00 150.15 150.80 0.0M
2023-09-22 156.95 157.80 152.30 153.25 0.0M
2023-09-21 159.95 160.55 156.75 157.05 0.0M
2023-09-20 162.65 163.35 159.65 160.10 0.0M
2023-09-19 161.10 165.45 160.90 162.05 0.0M
2023-09-18 158.80 161.85 158.65 160.55 0.0M
2023-09-15 154.65 161.05 154.25 159.75 0.0M
2023-09-14 153.40 155.55 150.45 154.90 0.0M
2023-09-13 153.45 154.75 152.30 153.15 0.0M
2023-09-12 153.65 154.00 151.60 153.15 0.0M
2023-09-11 149.55 154.35 148.55 153.85 0.0M
2023-09-08 152.20 152.25 149.20 149.80 0.0M
2023-09-07 154.45 154.45 150.65 150.95 0.0M
2023-09-06 154.35 155.85 152.25 154.80 0.0M
2023-09-05 153.30 154.85 150.00 154.35 0.0M
2023-09-01 155.65 157.35 153.00 153.25 0.0M
2023-08-31 156.40 158.50 154.10 155.65 0.0M
2023-08-30 154.70 156.85 154.50 156.35 0.0M
2023-08-29 153.65 155.50 152.70 154.20 0.0M
2023-08-28 154.00 155.85 153.30 153.85 0.0M
2023-08-25 154.70 156.45 152.00 154.30 0.0M
2023-08-24 155.80 157.30 153.40 155.30 0.0M
2023-08-23 152.70 156.35 152.35 155.10 0.0M
2023-08-22 153.00 154.75 151.05 151.55 0.0M
2023-08-21 151.45 155.95 151.45 152.40 0.0M
2023-08-18 150.80 153.15 148.65 151.45 0.0M
2023-08-17 152.05 152.75 148.85 150.60 0.0M
2023-08-16 153.25 153.90 151.05 152.05 0.0M
2023-08-15 153.30 154.15 150.80 152.70 0.0M
2023-08-14 158.95 159.55 153.35 153.95 0.0M
2023-08-11 159.90 160.20 157.25 158.80 0.0M
2023-08-10 161.10 163.80 160.05 160.90 0.0M
2023-08-09 161.95 163.10 160.70 161.35 0.0M
2023-08-08 163.05 163.55 160.60 162.00 0.0M
2023-08-07 162.00 165.15 161.05 164.60 0.0M
2023-08-04 164.00 165.30 161.70 162.15 0.0M
2023-08-03 166.75 168.30 164.35 165.05 0.0M
2023-08-02 165.25 168.15 163.85 167.30 0.0M
2023-08-01 165.30 168.15 163.20 165.55 0.0M
2023-07-31 159.70 166.80 159.50 165.60 0.0M
2023-07-28 163.20 163.45 159.05 159.45 0.0M
2023-07-27 165.75 165.85 161.70 162.95 0.0M
2023-07-26 163.00 164.80 161.05 164.30 0.0M
2023-07-25 164.20 165.30 163.00 163.40 0.0M
2023-07-24 161.50 165.80 161.50 164.35 0.0M
2023-07-21 159.75 162.45 157.75 162.25 0.0M
2023-07-20 156.95 160.60 156.65 159.25 0.0M
2023-07-19 156.65 157.80 155.50 155.85 0.0M
2023-07-18 155.65 157.60 155.00 156.45 0.0M
2023-07-17 159.30 160.75 155.00 155.65 0.0M
2023-07-14 158.15 161.00 157.20 160.30 0.0M
2023-07-13 157.25 158.90 155.85 157.05 0.0M
2023-07-12 157.70 158.65 156.00 156.45 0.0M
2023-07-11 159.55 160.05 155.00 157.00 0.0M
2023-07-10 159.60 160.85 158.00 159.30 0.0M
2023-07-07 160.00 161.30 157.35 160.05 0.0M
2023-07-06 157.90 162.75 155.35 159.65 0.0M
2023-07-05 159.60 161.25 157.35 158.15 0.0M
2023-07-03 159.00 161.60 158.65 159.70 0.0M
2023-06-30 161.65 162.40 157.45 158.10 0.0M
2023-06-29 160.80 162.05 156.95 160.25 0.0M
2023-06-28 165.30 165.50 160.00 160.80 0.0M
2023-06-27 164.50 166.35 161.55 165.40 0.0M
2023-06-26 164.00 165.70 161.65 163.65 0.0M
2023-06-23 169.25 169.25 163.15 163.85 0.0M
2023-06-22 171.90 171.90 167.80 169.05 0.0M
2023-06-21 176.00 176.00 169.70 171.20 0.0M
2023-06-20 178.15 179.85 173.65 174.65 0.0M
2023-06-16 181.50 182.35 178.20 179.00 0.0M
2023-06-15 178.40 181.90 178.40 181.25 0.0M
2023-06-14 177.00 178.55 175.60 178.35 0.0M
2023-06-13 179.75 180.60 175.90 176.90 0.0M
2023-06-12 184.60 186.05 179.10 179.55 0.0M
2023-06-09 187.40 189.00 183.10 184.60 0.0M
2023-06-08 179.50 188.80 177.95 187.65 0.0M
2023-06-07 177.25 180.30 176.80 179.00 0.0M
2023-06-06 177.70 179.40 176.25 177.10 0.0M
2023-06-05 174.90 178.10 174.10 177.70 0.0M
2023-06-02 178.10 182.15 174.35 175.35 0.0M
2023-06-01 174.40 179.15 174.40 177.90 0.0M
2023-05-31 173.00 174.65 171.35 173.60 0.0M
2023-05-30 176.55 177.50 172.20 172.80 0.0M
2023-05-26 178.80 180.50 176.35 177.65 0.0M
2023-05-25 183.90 184.25 177.80 178.80 0.0M
2023-05-24 183.35 185.15 182.55 183.90 0.0M
2023-05-23 185.70 185.95 181.65 183.30 0.0M
2023-05-22 185.85 188.90 182.40 185.00 0.0M
2023-05-19 181.60 189.30 181.60 187.30 0.0M
2023-05-18 183.60 184.65 181.10 184.25 0.0M
2023-05-17 184.00 185.35 181.25 183.75 0.0M
2023-05-16 185.45 190.35 183.25 184.45 0.0M
2023-05-15 180.05 187.00 179.95 186.75 0.0M
2023-05-12 180.60 184.05 178.55 180.65 0.0M
2023-05-11 183.35 184.25 180.20 180.85 0.0M
2023-05-10 184.20 185.45 182.35 183.70 0.0M
2023-05-09 181.70 184.65 181.35 184.20 0.0M
2023-05-08 185.35 187.35 181.05 181.60 0.0M
2023-05-05 180.90 186.70 180.45 185.60 0.0M
2023-05-04 183.15 183.25 178.55 180.50 0.0M
2023-05-03 183.65 185.60 179.40 182.85 0.0M
2023-05-02 182.00 184.70 181.15 183.95 0.0M
2023-05-01 181.55 183.80 180.75 182.75 0.0M
2023-04-28 185.00 185.40 182.10 183.20 0.0M
2023-04-27 188.15 188.50 184.30 185.40 0.0M
2023-04-26 186.30 191.70 185.85 188.55 0.0M
2023-04-25 189.75 189.75 184.45 185.65 0.0M
2023-04-24 187.60 193.45 187.60 190.65 0.0M
2023-04-21 190.70 192.00 187.45 188.60 0.0M
2023-04-20 195.00 195.00 190.90 191.25 0.0M
2023-04-19 198.05 201.00 195.00 197.20 0.0M
2023-04-18 195.55 201.75 193.15 199.95 0.0M
2023-04-17 188.35 196.35 188.35 196.05 0.0M
2023-04-14 191.55 194.25 188.10 188.85 0.0M
2023-04-13 186.00 194.55 185.60 191.45 0.0M
2023-04-12 184.00 187.00 183.75 186.30 0.0M
2023-04-11 179.40 186.80 179.10 186.20 0.0M
2023-04-10 179.75 182.35 177.85 178.80 0.0M
2023-04-06 177.30 180.40 175.20 179.70 0.0M
2023-04-05 173.50 178.40 173.05 177.55 0.0M
2023-04-04 174.05 175.00 170.90 172.65 0.0M
2023-04-03 169.45 175.70 169.45 174.05 0.0M
2023-03-31 168.55 169.50 164.40 168.45 0.0M
2023-03-30 169.25 169.95 166.15 167.75 0.0M
2023-03-29 172.65 173.00 166.70 167.75 0.0M
2023-03-28 175.20 175.70 171.25 171.65 0.0M
2023-03-27 176.00 180.85 173.65 174.55 0.0M
2023-03-24 172.05 177.00 170.10 176.50 0.0M
2023-03-23 175.90 175.95 171.45 171.70 0.0M
2023-03-22 177.10 177.85 173.95 174.90 0.0M
2023-03-21 178.20 181.65 177.85 179.25 0.0M
2023-03-20 173.20 177.75 172.35 177.50 0.0M
2023-03-17 178.50 180.50 174.10 175.45 0.0M
2023-03-16 173.30 180.00 172.55 178.75 0.0M
2023-03-15 174.00 174.20 170.45 171.75 0.0M
2023-03-14 177.75 178.05 174.35 174.70 0.0M
2023-03-13 176.90 179.70 172.70 178.25 0.0M
2023-03-10 174.45 178.60 173.20 177.10 0.0M
2023-03-09 176.05 176.90 173.55 174.60 0.0M
2023-03-08 181.45 182.35 175.15 176.80 0.0M
2023-03-07 180.45 182.60 176.75 181.90 0.0M
2023-03-06 177.45 180.65 175.60 179.70 0.0M
2023-03-03 180.90 181.00 176.50 177.20 0.0M
2023-03-02 183.15 185.05 180.00 181.40 0.0M
2023-03-01 183.40 183.50 179.00 182.15 0.0M
2023-02-28 185.40 188.05 183.50 184.90 0.0M
2023-02-27 184.60 186.60 182.80 184.90 0.0M
2023-02-24 187.50 188.30 184.40 186.00 0.0M
2023-02-23 191.55 191.55 186.80 188.10 0.0M
2023-02-22 188.15 192.40 187.50 191.70 0.0M
2023-02-21 184.35 191.00 181.85 188.15 0.0M
2023-02-17 178.90 185.00 177.80 184.25 0.0M
2023-02-16 177.70 180.25 176.00 179.55 0.0M
2023-02-15 181.30 181.75 174.85 176.55 0.0M
2023-02-14 177.35 182.90 176.85 182.70 0.0M
2023-02-13 173.65 178.80 173.55 176.25 0.0M
2023-02-10 174.50 176.50 173.70 174.30 0.0M
2023-02-09 175.70 176.90 172.00 173.70 0.0M
2023-02-08 177.10 177.70 174.65 175.70 0.0M
2023-02-07 176.00 178.20 173.60 177.35 0.0M
2023-02-06 173.65 176.85 171.50 175.55 0.0M
2023-02-03 176.00 177.60 172.35 173.15 0.0M
2023-02-02 176.00 180.65 176.00 177.70 0.0M
2023-02-01 180.00 183.00 175.40 175.60 0.0M
2023-01-31 170.00 181.85 169.60 180.95 0.0M
2023-01-30 167.90 170.85 166.75 170.00 0.0M
2023-01-27 167.00 169.60 165.50 169.40 0.0M
2023-01-26 162.40 167.25 162.40 166.70 0.0M
2023-01-25 160.45 163.00 159.85 162.50 0.0M
2023-01-24 159.45 161.20 157.65 160.25 0.0M
2023-01-23 156.35 160.50 156.00 159.35 0.0M
2023-01-20 156.25 156.65 153.30 156.30 0.0M
2023-01-19 156.00 158.70 154.90 155.95 0.0M
2023-01-18 153.20 156.90 152.85 156.10 0.0M
2023-01-17 152.60 153.20 150.05 152.40 0.0M
2023-01-13 151.90 153.80 148.40 153.10 0.0M
2023-01-12 145.90 151.90 145.65 150.60 0.0M
2023-01-11 151.40 151.90 143.75 145.35 0.0M
2023-01-10 157.65 158.40 150.50 152.20 0.0M
2023-01-09 158.85 161.20 157.00 158.55 0.0M
2023-01-06 160.75 162.55 157.75 158.80 0.0M
2023-01-05 162.05 163.20 159.70 160.85 0.0M
2023-01-04 167.25 167.35 159.55 161.50 0.0M
2023-01-03 166.60 170.60 164.20 166.25 0.0M